| 2026 |
| 03/09 | 1,683 | 1,696 | 1,608 | 1,648 | -7.47% | 501,800 | 394億1095万 | -0.66% |
| 03/06 | 1,790 | 1,832 | 1,770 | 1,781 | -2.62% | 118,200 | 425億9157万 | +7.87% |
| 03/05 | 1,821 | 1,857 | 1,807 | 1,829 | +4.1% | 105,700 | 437億3946万 | +11.66% |
| 03/04 | 1,827 | 1,861 | 1,729 | 1,757 | -7.77% | 276,400 | 420億1762万 | +8.19% |
| 03/04 | （空売り報告）大和証券 154,891株（0.64%）+0.12% |
| 03/03 | 1,865 | 1,918 | 1,830 | 1,905 | +3.08% | 217,600 | 455億5695万 | +18.25% |
| 03/02 | 1,800 | 1,858 | 1,772 | 1,848 | +1.37% | 133,500 | 441億9383万 | +16.01% |
| 02/27 | 1,761 | 1,825 | 1,750 | 1,823 | +2.94% | 89,700 | 435億9597万 | +15.75% |
| 02/26 | 1,798 | 1,817 | 1,763 | 1,771 | -0.56% | 101,000 | 423億5242万 | +13.96% |
| 02/25 | 1,749 | 1,820 | 1,729 | 1,781 | +3.07% | 198,700 | 425億9157万 | +16.1% |
| 02/24 | 1,735 | 1,754 | 1,710 | 1,728 | +1.41% | 192,900 | 413億2410万 | +14.13% |
| 02/20 | 1,690 | 1,728 | 1,677 | 1,704 | +1.25% | 157,700 | 407億5016万 | +13.9% |
| 02/19 | 1,655 | 1,694 | 1,639 | 1,683 | +3.19% | 117,300 | 402億4795万 | +13.87% |
| 02/18 | 1,659 | 1,659 | 1,604 | 1,631 | -1.33% | 178,600 | 390億440万 | +11.71% |
| 02/18 | （空売り報告）大和証券 125,591株（0.52%）新規 |
| 02/17 | 1,603 | 1,662 | 1,587 | 1,653 | +3.12% | 122,700 | 395億3052万 | +14.47% |
| 02/16 | 1,665 | 1,672 | 1,591 | 1,603 | -3.67% | 168,100 | 383億3480万 | +12.41% |
| 02/13 | 1,645 | 1,674 | 1,624 | 1,664 | +0.48% | 110,400 | 397億9358万 | +17.93% |
| 02/12 | 1,651 | 1,700 | 1,645 | 1,656 | +0.3% | 147,600 | 396億226万 | +18.71% |
| 02/10 | 1,628 | 1,677 | 1,619 | 1,651 | +1.54% | 174,100 | 394億8269万 | +19.81% |
| 02/09 | 1,601 | 1,656 | 1,563 | 1,626 | +8.18% | 384,900 | 388億8483万 | +19.47% |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
| 02/06 | （IR情報）16:00 中期経営計画の見直しおよび配当予想の修正(増配)、ならびに株主還元方針の変更について |
| 02/06 | （5%ルール）みずほ銀行（4.22%）みずほ証券（1.3%）アセットマネジメントOne（1.07%） |
| 02/06 | 1,465 | 1,509 | 1,461 | 1,503 | +1.55% | 112,900 | 359億4336万 | +11.75% |
| 02/05 | 1,484 | 1,516 | 1,475 | 1,480 | +1.58% | 129,900 | 353億9333万 | +10.86% |
| 02/04 | 1,477 | 1,477 | 1,448 | 1,457 | -1.42% | 93,800 | 348億4330万 | +9.96% |
| 02/03 | 1,447 | 1,489 | 1,438 | 1,478 | +3.14% | 171,900 | 353億4550万 | +12.31% |
| 02/02 | 1,411 | 1,477 | 1,411 | 1,433 | +3.02% | 215,400 | 342億6935万 | +9.72% |
| 01/30 | 1,427 | 1,428 | 1,375 | 1,391 | -2.52% | 246,000 | 332億6494万 | +7.16% |
| 01/29 | 1,466 | 1,466 | 1,424 | 1,427 | -3.39% | 128,000 | 341億2586万 | +10.53% |
| 01/28 | 1,472 | 1,494 | 1,459 | 1,477 | +0.34% | 152,600 | 353億2158万 | +15.12% |
| 01/27 | 1,425 | 1,482 | 1,413 | 1,472 | +2.94% | 210,900 | 352億201万 | +15.72% |
| 01/26 | 1,437 | 1,460 | 1,407 | 1,430 | -2.26% | 318,400 | 341億9761万 | +13.4% |
| 01/23 | 1,399 | 1,475 | 1,357 | 1,463 | +4.72% | 472,100 | 349億8678万 | +16.76% |
| 01/22 | 1,342 | 1,401 | 1,336 | 1,397 | +7.79% | 504,200 | 334億843万 | +12.3% |
| 01/21 | 1,250 | 1,298 | 1,240 | 1,296 | +2.86% | 208,700 | 309億9308万 | +4.77% |
| 01/20 | 1,299 | 1,301 | 1,259 | 1,260 | -2.63% | 333,100 | 301億3216万 | +2.19% |
| 01/19 | 1,277 | 1,302 | 1,251 | 1,294 | +1.33% | 299,700 | 309億4525万 | +4.95% |
| 01/16 | 1,282 | 1,295 | 1,255 | 1,277 | +2.24% | 587,300 | 305億3870万 | +3.82% |
| 01/15 | 1,232 | 1,252 | 1,231 | 1,249 | +1.38% | 167,500 | 298億6910万 | +1.63% |
| 01/14 | 1,225 | 1,238 | 1,222 | 1,232 | +1.07% | 126,100 | 294億6255万 | +0.33% |
| 01/13 | 1,231 | 1,233 | 1,210 | 1,219 | -0.41% | 194,600 | 291億5167万 | -0.81% |
| 01/09 | （5%ルール）サマランユーシッツ(SAMARANG UCITS)（4.43%） |
| 01/09 | 1,224 | 1,240 | 1,220 | 1,224 | -0.49% | 170,400 | 292億7124万 | -0.49% |
| 01/08 | 1,244 | 1,246 | 1,224 | 1,230 | -1.28% | 178,500 | 294億1472万 | -0.08% |
| 01/07 | 1,231 | 1,249 | 1,224 | 1,246 | +1.05% | 157,100 | 297億9735万 | +1.14% |
| 01/06 | 1,225 | 1,242 | 1,223 | 1,233 | +0.82% | 130,600 | 294億8647万 | +0.08% |
| 01/05 | 1,236 | 1,241 | 1,215 | 1,223 | -0.97% | 148,000 | 292億4732万 | -0.89% |
| 2025 |
| 12/30 | 1,246 | 1,246 | 1,231 | 1,235 | -1.44% | 103,400 | 295億3430万 | 0% |
| 12/29 | 1,241 | 1,253 | 1,231 | 1,253 | +1.62% | 108,300 | 299億6476万 | +1.46% |
| 12/26 | 1,231 | 1,235 | 1,225 | 1,233 | +0.16% | 101,600 | 294億8647万 | -0.24% |
| 12/25 | （5%ルール）アイビー（0.85%）光通信（3.19%） |
| 12/25 | 1,235 | 1,239 | 1,229 | 1,231 | +0.49% | 45,400 | 294億3864万 | -0.65% |
| 12/24 | 1,230 | 1,241 | 1,223 | 1,225 | -0.73% | 50,800 | 292億9515万 | -1.21% |
| 12/23 | 1,221 | 1,234 | 1,221 | 1,234 | +0.73% | 91,700 | 295億1038万 | -0.72% |
| 12/22 | 1,222 | 1,225 | 1,214 | 1,225 | +1.16% | 92,400 | 292億9515万 | -1.69% |
| 12/19 | 1,210 | 1,219 | 1,200 | 1,211 | -0.49% | 85,600 | 289億6035万 | -3.12% |
| 12/18 | 1,199 | 1,220 | 1,197 | 1,217 | +1.42% | 80,300 | 291億384万 | -2.95% |
| 12/17 | 1,210 | 1,210 | 1,196 | 1,200 | -1.07% | 91,900 | 286億9729万 | -4.76% |
| 12/16 | 1,239 | 1,239 | 1,208 | 1,213 | -2.57% | 102,600 | 290億818万 | -4.19% |
| 12/15 | 1,224 | 1,246 | 1,214 | 1,245 | +1.72% | 60,400 | 297億7344万 | -2.05% |
| 12/12 | 1,218 | 1,230 | 1,212 | 1,224 | +1.92% | 57,700 | 292億7124万 | -3.92% |
| 12/11 | 1,242 | 1,242 | 1,199 | 1,201 | -3.3% | 142,200 | 287億2121万 | -5.95% |
| 12/10 | 1,236 | 1,250 | 1,236 | 1,242 | +0.65% | 68,500 | 297億170万 | -3.04% |
| 12/09 | 1,240 | 1,241 | 1,227 | 1,234 | -0.16% | 89,200 | 295億1038万 | -3.89% |
| 12/08 | 1,242 | 1,245 | 1,235 | 1,236 | -0.16% | 87,800 | 295億5821万 | -3.96% |
| 12/05 | 1,264 | 1,264 | 1,238 | 1,238 | -1.9% | 62,800 | 296億604万 | -4.03% |
| 12/04 | 1,243 | 1,262 | 1,243 | 1,262 | +1.69% | 56,800 | 301億7999万 | -2.32% |
| 12/03 | （IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 12/03 | 1,232 | 1,247 | 1,231 | 1,241 | +0.81% | 37,800 | 296億7778万 | -4.17% |
| 12/02 | 1,261 | 1,261 | 1,231 | 1,231 | -1.91% | 52,400 | 294億3864万 | -5.31% |
| 12/01 | 1,273 | 1,273 | 1,253 | 1,255 | -1.18% | 38,200 | 300億1258万 | -3.76% |
| 11/28 | 1,265 | 1,277 | 1,261 | 1,270 | +0.4% | 32,900 | 303億7130万 | -2.91% |
| 11/27 | 1,261 | 1,270 | 1,260 | 1,265 | +0.4% | 43,000 | 302億5173万 | -3.51% |
| 11/26 | 1,243 | 1,263 | 1,241 | 1,260 | +2.27% | 34,100 | 301億3216万 | -4.04% |
| 11/25 | 1,283 | 1,286 | 1,232 | 1,232 | -3.9% | 92,600 | 294億6255万 | -6.31% |
| 11/21 | 1,291 | 1,303 | 1,272 | 1,282 | -0.93% | 60,300 | 306億5827万 | -2.66% |
| 11/20 | 1,283 | 1,298 | 1,281 | 1,294 | +2.05% | 33,900 | 309億4525万 | -1.82% |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 115,728株（0.48%）-0.11%義務消失 |
| 11/19 | 1,291 | 1,296 | 1,268 | 1,268 | -1.78% | 33,000 | 303億2347万 | -3.87% |
| 11/18 | 1,310 | 1,312 | 1,287 | 1,291 | -2.12% | 49,000 | 308億7350万 | -2.05% |
| 11/17 | 1,315 | 1,319 | 1,305 | 1,319 | +0.15% | 31,000 | 315億4311万 | +0.15% |
| 11/14 | 1,306 | 1,319 | 1,302 | 1,317 | +0.53% | 32,100 | 314億9528万 | +0.08% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 142,966株（0.59%）-0.02% |
| 11/13 | 1,335 | 1,339 | 1,301 | 1,310 | -4.03% | 117,100 | 313億2788万 | -0.3% |
| 11/13 | （空売り報告）モルガン・スタンレーMUFG証券 148,102株（0.61%）+0.1% |
| 11/12 | （IR情報）16:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 1,359 | 1,366 | 1,343 | 1,365 | +0.96% | 56,100 | 326億4317万 | +3.96% |
| 11/11 | 1,350 | 1,352 | 1,326 | 1,352 | +0.15% | 23,900 | 323億3228万 | +3.13% |
| 11/10 | 1,339 | 1,368 | 1,332 | 1,350 | +2.66% | 53,800 | 322億8445万 | +3.29% |
| 11/07 | 1,318 | 1,328 | 1,306 | 1,315 | +1% | 45,900 | 314億4745万 | +0.92% |
| 11/06 | （5%ルール）アイビー（0.8%）光通信（4.22%） |
| 11/06 | 1,301 | 1,324 | 1,298 | 1,302 | +0.54% | 35,400 | 311億3656万 | +0.08% |
| 11/05 | 1,317 | 1,317 | 1,281 | 1,295 | -1.3% | 45,800 | 309億6916万 | -0.46% |
| 11/04 | 1,320 | 1,337 | 1,312 | 1,312 | -0.3% | 39,800 | 313億7571万 | +0.77% |
| 10/31 | 1,299 | 1,317 | 1,299 | 1,316 | +1.31% | 28,400 | 314億7136万 | +0.92% |
| 10/30 | 1,295 | 1,310 | 1,295 | 1,299 | 0% | 43,100 | 310億6482万 | -0.46% |
| 10/29 | 1,323 | 1,328 | 1,293 | 1,299 | -2.04% | 72,200 | 310億6482万 | -0.54% |
| 10/28 | 1,361 | 1,361 | 1,326 | 1,326 | -2.79% | 55,100 | 317億1051万 | +1.45% |
| 10/28 | （空売り報告）モルガン・スタンレーMUFG証券 123,421株（0.51%）新規 |
| 10/27 | 1,358 | 1,364 | 1,348 | 1,364 | +1.49% | 30,900 | 326億1926万 | +4.36% |
| 10/24 | 1,342 | 1,350 | 1,331 | 1,344 | +0.15% | 37,600 | 321億4097万 | +2.99% |
| 10/23 | 1,325 | 1,351 | 1,323 | 1,342 | -1.32% | 80,000 | 320億9314万 | +2.91% |
| 10/22 | 1,300 | 1,360 | 1,300 | 1,360 | +4.62% | 137,900 | 325億2360万 | +4.29% |
| 10/21 | 1,303 | 1,308 | 1,300 | 1,300 | -0.76% | 40,900 | 310億8873万 | -0.23% |
| 10/20 | 1,324 | 1,324 | 1,304 | 1,310 | +0.54% | 28,300 | 313億2788万 | +0.46% |
| 10/17 | 1,306 | 1,313 | 1,296 | 1,303 | +0.08% | 26,100 | 311億6048万 | -0.15% |
| 10/16 | 1,303 | 1,309 | 1,298 | 1,302 | -0.08% | 26,000 | 311億3656万 | -0.38% |
| 10/15 | 1,269 | 1,303 | 1,268 | 1,303 | +3.58% | 42,300 | 311億6048万 | -0.46% |
| 10/14 | 1,250 | 1,265 | 1,243 | 1,258 | 0% | 62,700 | 300億8433万 | -4.04% |
| 10/10 | 1,277 | 1,277 | 1,252 | 1,258 | -2.18% | 42,400 | 300億8433万 | -4.19% |
| 10/09 | 1,280 | 1,291 | 1,271 | 1,286 | +0.55% | 51,300 | 307億5393万 | -2.21% |
| 10/08 | 1,300 | 1,302 | 1,273 | 1,279 | -1.08% | 45,800 | 305億8653万 | -2.74% |
| 10/07 | （5%ルール）みずほ銀行（4.22%）みずほ証券（1.34%）アセットマネジメントOne（1.06%） |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
